1-800-FLOWERS.COM, Inc. (NQ: FLWS)
8.000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 7.850 8.190 7.560 8.000 276,486 +0.23(+2.96%)
Oct 22, 2014 7.900 7.770 173,343 +0.02(+0.26%)
Oct 21, 2014 7.640 7.810 7.530 7.750 200,029 +0.17(+2.24%)
Oct 20, 2014 7.590 7.790 7.450 7.580 278,428 -0.06(-0.79%)
Oct 17, 2014 7.630 7.640 130,582 -0.20(-2.49%)
Oct 16, 2014 7.780 8.050 7.440 7.835 217,204 -0.02(-0.25%)
Oct 15, 2014 7.320 7.890 7.320 7.855 341,123 +0.40(+5.29%)
Oct 14, 2014 7.550 7.760 7.240 7.460 344,951 -0.38(-4.85%)
Oct 13, 2014 7.930 8.200 7.760 7.840 418,903 -0.13(-1.63%)
Oct 10, 2014 8.010 8.300 7.970 7.970 249,176 -0.12(-1.48%)
Oct 09, 2014 8.220 8.290 8.040 8.090 227,358 -0.16(-1.94%)
Oct 08, 2014 8.130 8.405 8.130 8.250 386,087 +0.03(+0.36%)
Oct 07, 2014 8.250 8.580 8.110 8.220 450,087 -0.13(-1.56%)
Oct 06, 2014 8.320 8.605 8.080 8.350 466,561 +0.12(+1.46%)
Oct 03, 2014 8.470 8.470 7.920 8.230 306,545 -0.02(-0.24%)
Oct 02, 2014 7.670 8.450 7.670 8.250 772,547 +0.61(+7.98%)
Oct 01, 2014 7.270 7.690 7.270 7.640 525,697 +0.45(+6.26%)
Sep 30, 2014 7.230 7.250 7.120 7.190 402,050 +0.00(+0.00%)
Sep 29, 2014 7.120 7.370 7.120 7.190 166,795 +0.01(+0.14%)
Sep 26, 2014 7.080 7.260 7.080 7.180 298,543 +0.09(+1.27%)
Sep 25, 2014 7.340 7.340 7.040 7.090 194,913 -0.25(-3.41%)
Sep 24, 2014 7.340 7.370 7.210 7.340 130,495 +0.05(+0.69%)
Sep 23, 2014 7.200 7.360 7.160 7.290 140,718 +0.04(+0.55%)
Sep 22, 2014 7.280 7.414 7.140 7.250 156,653 -0.09(-1.23%)
Sep 19, 2014 7.360 7.400 7.300 7.340 198,861 -0.01(-0.14%)
Sep 18, 2014 7.310 7.490 7.200 7.350 162,520 +0.09(+1.24%)
Sep 17, 2014 7.460 7.460 7.130 7.260 141,102 -0.15(-2.02%)
Sep 16, 2014 7.090 7.470 7.064 7.410 166,653 +0.35(+4.96%)
Sep 15, 2014 7.050 7.130 6.860 7.060 179,694 -0.04(-0.56%)
Sep 12, 2014 6.620 7.150 6.607 7.100 356,311 +0.48(+7.25%)
Sep 11, 2014 6.300 6.630 6.170 6.620 302,352 +0.32(+5.08%)
Sep 10, 2014 6.120 6.340 6.050 6.300 199,668 +0.20(+3.28%)
Sep 09, 2014 6.130 6.160 6.058 6.100 93,976 -0.01(-0.16%)
Sep 08, 2014 6.110 6.170 6.000 6.110 65,146 +0.02(+0.33%)
Sep 05, 2014 5.880 6.130 5.850 6.090 164,986 +0.16(+2.70%)
Sep 04, 2014 6.240 6.260 5.930 5.930 216,377 -0.35(-5.57%)
Sep 03, 2014 6.040 6.440 6.000 6.280 635,273 +0.30(+5.02%)
Sep 02, 2014 5.580 6.300 5.450 5.980 897,790 +0.83(+16.12%)
Aug 29, 2014 5.150 5.150 5.150 0 +0.02(+0.39%)
Aug 28, 2014 5.160 5.180 5.120 5.130 39,746 -0.07(-1.35%)
Aug 27, 2014 5.250 5.250 5.170 5.200 53,250 -0.01(-0.19%)
Aug 26, 2014 5.190 5.190 5.190 5.210 65,873 +0.02(+0.39%)
Aug 25, 2014 5.150 5.210 5.150 5.190 70,291 +0.06(+1.17%)
Aug 22, 2014 5.140 5.150 5.140 5.130 40,754 -0.02(-0.39%)
Aug 21, 2014 5.090 5.120 5.090 5.150 73,379 +0.03(+0.59%)
Aug 20, 2014 5.080 5.150 5.080 5.120 55,056 -0.01(-0.19%)
Aug 19, 2014 5.160 5.180 5.095 5.130 69,638 -0.05(-0.97%)
Aug 18, 2014 5.170 5.182 5.092 5.180 61,200 +0.08(+1.57%)
Aug 15, 2014 5.180 5.180 5.040 5.100 113,139 -0.01(-0.20%)
Aug 14, 2014 5.120 5.140 5.100 5.110 51,459 -0.01(-0.20%)
Aug 13, 2014 5.100 5.170 5.080 5.120 56,118 +0.02(+0.39%)
Aug 12, 2014 5.190 5.190 5.080 5.100 70,398 -0.09(-1.73%)
Aug 11, 2014 5.120 5.199 4.962 5.190 35,684 +0.11(+2.17%)
Aug 08, 2014 5.040 5.150 5.030 5.080 98,741 +0.02(+0.40%)
Aug 07, 2014 5.130 5.131 5.000 5.060 73,519 -0.08(-1.56%)
Aug 06, 2014 5.110 5.200 5.060 5.140 76,057 -0.01(-0.19%)
Aug 05, 2014 5.110 5.200 5.080 5.150 38,035 +0.04(+0.78%)
Aug 04, 2014 5.200 5.200 5.060 5.110 67,017 -0.05(-0.97%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here